Greenlane Holdings Inc. Class A Common Stockのデータ

Greenlane Holdings Inc. Class A Common Stockの基本情報

名前 Greenlane Holdings Inc. Class A Common Stock
ティッカー GNLN
国 United States
上場年 2019.0
セクター Capital Goods

Greenlane Holdings Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.8 6.11 6.73 6.46 678400.0 6.46
2021-02-12 7.14 5.85 6.02 6.47 988700.0 6.47
2021-02-11 7.95 6.11 7.75 6.14 2216900.0 6.14
2021-02-10 8.73 6.58 7.45 7.6 2563000.0 7.6
2021-02-09 7.15 5.82 6.0 7.08 1832000.0 7.08
2021-02-08 6.1 5.51 5.65 5.97 580400.0 5.97
2021-02-05 6.0 5.35 5.69 5.6 800700.0 5.6
2021-02-04 5.67 5.12 5.3 5.62 785300.0 5.62
2021-02-03 5.47 5.05 5.14 5.15 1392100.0 5.15
2021-02-02 4.92 4.45 4.52 4.9 771600.0 4.9
2021-02-01 4.67 4.14 4.31 4.4 983300.0 4.4
2021-01-29 4.79 4.28 4.5 4.42 702500.0 4.42
2021-01-28 4.98 4.27 4.48 4.36 445700.0 4.36
2021-01-27 4.84 4.07 4.7 4.53 985200.0 4.53
2021-01-26 5.19 4.81 4.85 4.99 552100.0 4.99
2021-01-25 5.15 4.58 5.1 4.92 1063000.0 4.92
2021-01-22 5.2 4.81 5.06 5.12 652400.0 5.12
2021-01-21 5.54 5.06 5.46 5.11 479300.0 5.11
2021-01-20 5.93 5.32 5.4 5.39 502700.0 5.39
2021-01-19 5.6 5.26 5.5 5.34 401600.0 5.34
2021-01-15 6.02 5.16 5.83 5.48 675100.0 5.48
2021-01-14 6.39 5.72 6.1 5.75 862000.0 5.75
2021-01-13 6.17 5.59 5.89 5.99 1005100.0 5.99
2021-01-12 6.16 5.73 6.13 5.82 1035100.0 5.82
2021-01-11 6.65 5.21 5.23 6.29 2647600.0 6.29
2021-01-08 5.53 5.09 5.51 5.23 369100.0 5.23
2021-01-07 5.97 5.2 5.55 5.56 762000.0 5.56
2021-01-06 5.78 4.94 4.99 5.35 1642200.0 5.35
2021-01-05 4.65 4.36 4.58 4.44 245200.0 4.44
2021-01-04 4.54 3.93 3.97 4.35 517500.0 4.35
2020-12-31 4.12 3.94 4.1 3.96 138900.0 3.96
2020-12-30 4.15 3.91 3.91 4.1 100700.0 4.1
2020-12-29 4.15 3.85 4.1 3.95 249900.0 3.95
2020-12-28 4.28 3.99 4.15 4.09 275400.0 4.09
2020-12-24 4.34 4.08 4.23 4.14 160800.0 4.14
2020-12-23 4.49 4.22 4.47 4.27 307400.0 4.27
2020-12-22 4.47 4.2 4.27 4.41 278400.0 4.41
2020-12-21 4.38 4.07 4.38 4.27 245000.0 4.27
2020-12-18 4.5 4.0 4.27 4.36 518200.0 4.36
2020-12-17 4.75 4.11 4.65 4.3 505400.0 4.3
2020-12-16 4.7 4.09 4.2 4.56 912700.0 4.56
2020-12-15 4.18 3.92 4.0 4.08 232700.0 4.08
2020-12-14 4.24 3.92 4.14 3.94 184000.0 3.94
2020-12-11 4.17 3.93 4.1 4.09 298300.0 4.09
2020-12-10 4.16 3.66 3.79 4.13 296100.0 4.13
2020-12-09 4.38 3.61 4.36 3.77 609000.0 3.77
2020-12-08 4.5 4.25 4.34 4.41 240300.0 4.41
2020-12-07 4.48 4.17 4.46 4.38 269500.0 4.38
2020-12-04 4.9 4.25 4.79 4.52 639200.0 4.52
2020-12-03 4.98 4.56 4.61 4.74 582400.0 4.74
2020-12-02 4.71 4.0 4.18 4.53 657700.0 4.53
2020-12-01 4.75 4.04 4.5 4.17 966300.0 4.17
2020-11-30 4.2 3.62 3.7 4.15 1196900.0 4.15
2020-11-27 3.56 3.18 3.22 3.55 465100.0 3.55
2020-11-25 3.24 2.8 2.94 3.15 478100.0 3.15
2020-11-24 2.99 2.8 2.91 2.87 327400.0 2.87
2020-11-23 2.84 2.66 2.74 2.77 235200.0 2.77
2020-11-20 2.9 2.67 2.84 2.76 395200.0 2.76
2020-11-19 2.99 2.86 2.93 2.9 143300.0 2.9
2020-11-18 3.05 2.82 2.96 2.87 311600.0 2.87
2020-11-17 3.1 2.68 2.87 2.84 357400.0 2.84
2020-11-16 2.97 2.65 2.8 2.89 272000.0 2.89
2020-11-13 2.9 2.66 2.84 2.73 245700.0 2.73
2020-11-12 3.17 2.75 3.16 2.78 466400.0 2.78
2020-11-11 3.5 3.16 3.42 3.25 318900.0 3.25
2020-11-10 3.53 3.09 3.09 3.5 372400.0 3.5
2020-11-09 3.42 3.1 3.35 3.18 659400.0 3.18
2020-11-06 3.37 2.91 3.01 3.11 992400.0 3.11
2020-11-05 2.98 2.54 2.65 2.91 424500.0 2.91
2020-11-04 2.73 2.41 2.73 2.46 311500.0 2.46
2020-11-03 2.93 2.73 2.79 2.76 203400.0 2.76
2020-11-02 2.72 2.48 2.5 2.69 231800.0 2.69
2020-10-30 2.73 2.42 2.72 2.43 203800.0 2.43
2020-10-29 2.75 2.65 2.71 2.73 59500.0 2.73
2020-10-28 2.94 2.65 2.94 2.74 270800.0 2.74
2020-10-27 3.06 2.96 2.99 2.98 45700.0 2.98
2020-10-26 3.3 2.95 3.3 2.99 297400.0 2.99
2020-10-23 3.38 2.89 2.98 3.28 568000.0 3.28
2020-10-22 3.0 2.87 2.97 2.94 166700.0 2.94
2020-10-21 3.04 2.88 2.98 2.94 91100.0 2.94
2020-10-20 3.08 2.9 3.01 2.95 151300.0 2.95
2020-10-19 3.17 2.75 2.91 3.01 303500.0 3.01
2020-10-16 2.98 2.85 2.89 2.86 105100.0 2.86
2020-10-15 2.99 2.8 2.99 2.92 150300.0 2.92
2020-10-14 3.08 2.81 3.08 3.0 207800.0 3.0
2020-10-13 3.11 2.84 2.88 2.98 276700.0 2.98
2020-10-12 3.14 2.75 2.77 3.02 524600.0 3.02
2020-10-09 2.7 2.27 2.35 2.67 1020700.0 2.67
2020-10-08 2.36 2.22 2.32 2.28 312400.0 2.28
2020-10-07 2.39 2.31 2.35 2.33 44100.0 2.33
2020-10-06 2.42 2.28 2.37 2.29 50400.0 2.29
2020-10-05 2.43 2.31 2.42 2.35 60000.0 2.35
2020-10-02 2.43 2.11 2.18 2.41 85500.0 2.41
2020-10-01 2.29 2.18 2.24 2.26 51200.0 2.26
2020-09-30 2.46 2.11 2.15 2.24 235300.0 2.24
2020-09-29 2.15 2.04 2.04 2.15 52700.0 2.15
2020-09-28 2.25 2.06 2.07 2.07 150300.0 2.07
2020-09-25 2.1 2.0 2.07 2.06 48800.0 2.06
2020-09-24 2.12 1.86 2.03 2.1 156900.0 2.1
2020-09-23 2.25 1.83 2.18 1.99 233400.0 1.99
2020-09-22 2.28 2.1 2.12 2.22 116400.0 2.22
2020-09-21 2.26 2.01 2.23 2.12 189400.0 2.12
2020-09-18 2.32 2.03 2.27 2.27 265400.0 2.27
2020-09-17 2.41 2.25 2.37 2.28 84000.0 2.28
2020-09-16 2.48 2.27 2.3 2.41 111600.0 2.41
2020-09-15 2.39 2.28 2.36 2.31 74500.0 2.31
2020-09-14 2.47 2.32 2.39 2.36 108700.0 2.36
2020-09-11 2.67 2.3 2.58 2.42 150200.0 2.42
2020-09-10 2.72 2.52 2.64 2.55 92700.0 2.55
2020-09-09 2.64 2.52 2.62 2.58 109600.0 2.58
2020-09-08 2.67 2.52 2.57 2.64 154300.0 2.64
2020-09-04 2.79 2.42 2.77 2.68 191000.0 2.68
2020-09-03 2.89 2.76 2.8 2.77 87700.0 2.77
2020-09-02 3.04 2.75 3.02 2.83 247400.0 2.83
2020-09-01 3.19 2.92 3.12 3.07 210300.0 3.07
2020-08-31 3.07 2.76 2.78 3.07 353100.0 3.07
2020-08-28 2.82 2.37 2.55 2.66 314300.0 2.66
2020-08-27 2.62 2.47 2.56 2.54 98300.0 2.54
2020-08-26 2.61 2.5 2.5 2.59 110400.0 2.59
2020-08-25 2.6 2.43 2.6 2.5 141700.0 2.5
2020-08-24 2.66 2.54 2.64 2.59 93700.0 2.59
2020-08-21 2.9 2.58 2.67 2.59 140300.0 2.59
2020-08-20 2.87 2.57 2.78 2.63 218500.0 2.63
2020-08-19 3.06 2.81 3.02 2.84 173900.0 2.84
2020-08-18 3.06 2.84 3.0 3.02 182100.0 3.02
2020-08-17 3.13 2.87 2.93 2.99 195000.0 2.99
2020-08-14 3.17 2.9 3.12 2.93 297200.0 2.93
2020-08-13 3.26 3.08 3.25 3.11 273000.0 3.11
2020-08-12 3.3 3.18 3.26 3.25 114000.0 3.25
2020-08-11 3.35 3.15 3.3 3.18 86300.0 3.18
2020-08-10 3.53 3.11 3.51 3.32 180500.0 3.32
2020-08-07 3.61 3.3 3.56 3.39 239300.0 3.39
2020-08-06 3.75 3.51 3.66 3.57 94100.0 3.57
2020-08-05 3.77 3.56 3.72 3.68 57700.0 3.68
2020-08-04 3.75 3.52 3.72 3.72 79700.0 3.72
2020-08-03 3.89 3.48 3.89 3.76 216200.0 3.76
2020-07-31 3.94 3.81 3.91 3.86 86000.0 3.86
2020-07-30 4.0 3.88 3.92 3.89 189200.0 3.89
2020-07-29 3.87 3.6 3.6 3.86 258100.0 3.86
2020-07-28 3.61 3.28 3.33 3.53 286800.0 3.53
2020-07-27 3.31 3.06 3.1 3.24 157300.0 3.24
2020-07-24 3.16 3.05 3.11 3.09 74800.0 3.09
2020-07-23 3.46 3.05 3.46 3.13 158600.0 3.13
2020-07-22 3.62 3.32 3.61 3.38 140200.0 3.38
2020-07-21 3.89 3.57 3.68 3.64 130900.0 3.64
2020-07-20 3.78 3.51 3.75 3.62 140700.0 3.62
2020-07-17 3.81 3.55 3.55 3.74 197600.0 3.74
2020-07-16 3.68 3.47 3.6 3.57 87800.0 3.57
2020-07-15 3.73 3.5 3.55 3.63 104200.0 3.63
2020-07-14 3.57 3.28 3.5 3.44 106100.0 3.44
2020-07-13 3.63 3.42 3.44 3.48 143900.0 3.48
2020-07-10 3.4 3.19 3.22 3.38 141000.0 3.38
2020-07-09 3.39 3.03 3.38 3.19 188000.0 3.19
2020-07-08 3.45 3.23 3.36 3.3 111600.0 3.3
2020-07-07 3.57 3.33 3.41 3.36 136600.0 3.36
2020-07-06 3.7 3.41 3.66 3.44 146000.0 3.44
2020-07-02 3.95 3.52 3.94 3.61 167900.0 3.61
2020-07-01 3.95 3.83 3.9 3.92 118000.0 3.92
2020-06-30 4.05 3.8 3.91 3.98 125500.0 3.98
2020-06-29 3.82 3.61 3.8 3.8 135600.0 3.8
2020-06-26 4.01 3.3 3.59 3.93 551200.0 3.93
2020-06-25 3.6 3.45 3.5 3.58 114000.0 3.58
2020-06-24 3.72 3.49 3.72 3.53 107500.0 3.53
2020-06-23 3.9 3.61 3.82 3.72 136300.0 3.72
2020-06-22 3.8 3.55 3.62 3.79 161800.0 3.79
2020-06-19 3.73 3.51 3.7 3.56 136600.0 3.56
2020-06-18 3.72 3.37 3.45 3.57 245000.0 3.57
2020-06-17 3.6 3.26 3.57 3.43 160100.0 3.43
2020-06-16 3.82 3.4 3.82 3.43 181500.0 3.43
2020-06-15 3.75 3.21 3.21 3.66 234400.0 3.66
2020-06-12 3.66 3.27 3.62 3.38 253100.0 3.38
2020-06-11 3.94 3.38 3.84 3.48 255700.0 3.48
2020-06-10 4.15 3.8 4.14 3.94 243700.0 3.94
2020-06-09 4.18 3.93 3.99 4.05 263100.0 4.05
2020-06-08 4.2 3.89 4.0 3.94 321200.0 3.94
2020-06-05 4.19 3.65 4.15 3.86 387300.0 3.86
2020-06-04 4.0 3.32 3.32 3.95 642000.0 3.95
2020-06-03 3.36 3.13 3.22 3.26 508200.0 3.26
2020-06-02 3.42 3.13 3.39 3.18 126500.0 3.18
2020-06-01 3.46 3.28 3.46 3.31 124200.0 3.31
2020-05-29 3.81 3.33 3.62 3.44 281100.0 3.44
2020-05-28 3.94 3.56 3.69 3.65 680100.0 3.65
2020-05-27 3.81 3.25 3.44 3.67 329000.0 3.67
2020-05-26 3.67 2.95 2.99 3.44 984600.0 3.44
2020-05-22 3.15 2.74 3.0 2.83 305900.0 2.83
2020-05-21 2.97 2.52 2.65 2.85 238100.0 2.85
2020-05-20 2.67 2.45 2.58 2.49 84100.0 2.49
2020-05-19 2.8 2.51 2.79 2.54 87300.0 2.54
2020-05-18 2.93 2.3 2.74 2.74 417500.0 2.74
2020-05-15 2.69 2.2 2.31 2.61 209700.0 2.61
2020-05-14 2.45 2.11 2.32 2.27 236300.0 2.27
2020-05-13 2.72 2.35 2.67 2.42 116600.0 2.42
2020-05-12 2.9 2.66 2.83 2.67 79800.0 2.67
2020-05-11 2.97 2.64 2.97 2.82 75900.0 2.82
2020-05-08 2.98 2.39 2.42 2.97 283800.0 2.97
2020-05-07 2.49 2.35 2.45 2.41 72300.0 2.41
2020-05-06 2.69 2.37 2.64 2.41 112000.0 2.41
2020-05-05 2.99 2.53 2.91 2.66 227400.0 2.66
2020-05-04 3.03 2.82 2.97 2.91 78000.0 2.91
2020-05-01 3.13 2.81 3.12 2.94 169700.0 2.94
2020-04-30 3.26 2.91 3.12 3.2 211200.0 3.2
2020-04-29 3.65 3.12 3.38 3.16 467100.0 3.16
2020-04-28 3.43 2.97 3.04 3.29 655700.0 3.29
2020-04-27 3.0 2.35 2.38 2.9 566700.0 2.9
2020-04-24 2.3 2.01 2.05 2.28 112100.0 2.28
2020-04-23 2.5 2.02 2.23 2.07 339700.0 2.07
2020-04-22 2.25 2.05 2.25 2.23 114900.0 2.23
2020-04-21 2.22 1.78 1.82 2.21 237100.0 2.21
2020-04-20 1.89 1.76 1.85 1.81 77800.0 1.81
2020-04-17 1.89 1.72 1.83 1.86 91300.0 1.86
2020-04-16 1.93 1.67 1.9 1.75 82400.0 1.75
2020-04-15 1.93 1.69 1.86 1.9 74400.0 1.9
2020-04-14 1.89 1.75 1.75 1.84 70700.0 1.84
2020-04-13 2.05 1.67 1.99 1.74 81300.0 1.74
2020-04-09 2.0 1.77 1.8 1.95 90900.0 1.95
2020-04-08 1.91 1.69 1.91 1.76 82700.0 1.76
2020-04-07 1.97 1.78 1.93 1.86 104800.0 1.86
2020-04-06 1.84 1.62 1.65 1.83 117000.0 1.83
2020-04-03 1.6 1.5 1.5 1.56 60500.0 1.56
2020-04-02 1.7 1.43 1.6 1.47 119100.0 1.47
2020-04-01 1.82 1.51 1.7 1.54 127200.0 1.54
2020-03-31 1.96 1.7 1.95 1.72 172400.0 1.72
2020-03-30 2.13 1.86 2.13 1.98 101600.0 1.98
2020-03-27 2.62 2.04 2.62 2.16 163400.0 2.16
2020-03-26 2.52 2.1 2.29 2.5 320400.0 2.5
2020-03-25 2.28 1.85 1.9 2.11 127100.0 2.11
2020-03-24 2.0 1.76 1.81 2.0 122700.0 2.0
2020-03-23 1.93 1.66 1.91 1.73 49500.0 1.73
2020-03-20 2.05 1.67 1.88 1.93 207100.0 1.93
2020-03-19 1.9 1.15 1.18 1.88 243700.0 1.88
2020-03-18 1.3 1.02 1.12 1.27 195400.0 1.27
2020-03-17 1.35 1.14 1.24 1.29 106000.0 1.29
2020-03-16 1.54 1.2 1.5 1.21 143800.0 1.21
2020-03-13 1.54 1.32 1.54 1.5 109000.0 1.5
2020-03-12 1.5 1.12 1.4 1.4 184400.0 1.4
2020-03-11 1.63 1.41 1.55 1.44 117500.0 1.44
2020-03-10 1.65 1.5 1.6 1.55 109200.0 1.55
2020-03-09 1.74 1.55 1.61 1.62 135200.0 1.62
2020-03-06 1.8 1.6 1.75 1.73 269000.0 1.73
2020-03-05 2.0 1.79 1.95 1.86 105500.0 1.86
2020-03-04 2.04 1.91 1.91 1.96 90000.0 1.96
2020-03-03 2.07 1.82 1.97 1.91 169400.0 1.91
2020-03-02 2.14 1.95 2.1 2.0 170200.0 2.0
2020-02-28 2.2 1.98 2.04 2.14 156000.0 2.14
2020-02-27 2.2 2.0 2.1 2.11 112300.0 2.11
2020-02-26 2.35 2.11 2.21 2.17 127300.0 2.17
2020-02-25 2.37 2.12 2.35 2.16 104700.0 2.16
2020-02-24 2.45 2.29 2.4 2.34 124500.0 2.34
2020-02-21 2.54 2.4 2.5 2.48 70600.0 2.48
2020-02-20 2.62 2.42 2.61 2.49 111900.0 2.49
2020-02-19 2.72 2.53 2.7 2.61 111800.0 2.61
2020-02-18 2.8 2.4 2.43 2.66 244500.0 2.66